Zeo Energy Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.81	0.91	0.81	0.87	0.87	8.12%	83,762
Jun 3, 2026	0.90	0.94	0.79	0.80	0.80	-13.39%	164,988
Jun 2, 2026	0.92	0.95	0.91	0.92	0.92	1.19%	64,157
Jun 1, 2026	0.90	0.92	0.83	0.91	0.91	7.82%	78,856
May 29, 2026	0.85	0.90	0.83	0.85	0.85	-2.44%	114,440
May 28, 2026	0.82	0.92	0.82	0.87	0.87	4.58%	162,903
May 27, 2026	0.90	0.94	0.83	0.83	0.83	-8.28%	144,523
May 26, 2026	0.85	0.93	0.85	0.90	0.90	6.43%	65,052
May 22, 2026	0.90	0.91	0.85	0.85	0.85	-5.55%	39,959
May 21, 2026	0.86	0.92	0.85	0.90	0.90	3.36%	22,424
May 20, 2026	0.94	0.94	0.85	0.87	0.87	-3.61%	98,781
May 19, 2026	0.89	0.92	0.89	0.90	0.90	-2.49%	17,845
May 18, 2026	0.89	1.00	0.88	0.93	0.93	4.46%	44,252
May 15, 2026	0.85	0.91	0.85	0.89	0.89	-1.16%	43,855
May 14, 2026	0.83	0.92	0.83	0.90	0.90	8.12%	84,749
May 13, 2026	0.83	0.91	0.83	0.83	0.83	-3.05%	43,941
May 12, 2026	0.88	0.94	0.83	0.86	0.86	-7.43%	201,652
May 11, 2026	0.85	1.02	0.85	0.92	0.92	3.85%	169,433
May 8, 2026	0.95	0.96	0.86	0.89	0.89	-2.69%	174,364
May 7, 2026	0.95	0.99	0.91	0.92	0.92	-4.88%	76,797
May 6, 2026	0.99	1.05	0.96	0.96	0.96	-3.80%	110,815
May 5, 2026	0.99	1.02	0.96	1.00	1.00	2.04%	70,945
May 4, 2026	0.91	1.00	0.91	0.98	0.98	6.52%	79,469
May 1, 2026	0.94	1.01	0.90	0.92	0.92	-2.97%	63,973
Apr 30, 2026	1.00	1.00	0.88	0.95	0.95	-5.18%	121,162
Apr 29, 2026	0.92	1.02	0.89	1.00	1.00	8.58%	116,582
Apr 28, 2026	1.01	1.01	0.90	0.92	0.92	-8.81%	110,006
Apr 27, 2026	0.92	1.12	0.89	1.01	1.01	10.29%	451,976
Apr 24, 2026	0.90	0.93	0.83	0.92	0.92	1.29%	171,145
Apr 23, 2026	0.87	0.91	0.85	0.90	0.90	0.57%	91,441
Apr 22, 2026	0.86	0.91	0.79	0.90	0.90	8.35%	190,538
Apr 21, 2026	0.84	0.90	0.78	0.83	0.83	-5.03%	604,213
Apr 20, 2026	0.67	0.95	0.66	0.87	0.87	30.52%	1,256,222
Apr 17, 2026	0.61	0.67	0.58	0.67	0.67	10.74%	546,524
Apr 16, 2026	0.63	0.63	0.56	0.60	0.60	2.51%	200,589
Apr 15, 2026	0.61	0.65	0.56	0.59	0.59	2.22%	143,794
Apr 14, 2026	0.59	0.61	0.57	0.58	0.58	-3.48%	173,391
Apr 13, 2026	0.55	0.60	0.53	0.60	0.60	9.03%	262,083
Apr 10, 2026	0.61	0.66	0.52	0.55	0.55	-9.78%	774,867
Apr 9, 2026	0.65	0.65	0.59	0.61	0.61	-3.57%	118,458
Apr 8, 2026	0.62	0.68	0.59	0.63	0.63	8.62%	143,726
Apr 7, 2026	0.62	0.65	0.57	0.58	0.58	-5.54%	93,292
Apr 6, 2026	0.65	0.65	0.61	0.61	0.61	-3.20%	98,662
Apr 2, 2026	0.65	0.65	0.57	0.63	0.63	4.58%	47,975
Apr 1, 2026	0.61	0.63	0.58	0.61	0.61	5.66%	37,759
Mar 31, 2026	0.59	0.60	0.52	0.57	0.57	-1.37%	160,860
Mar 30, 2026	0.62	0.62	0.58	0.58	0.58	-2.45%	83,279
Mar 27, 2026	0.69	0.69	0.56	0.60	0.60	-13.10%	205,031
Mar 26, 2026	0.72	0.73	0.67	0.69	0.69	-5.60%	35,909
Mar 25, 2026	0.78	0.78	0.69	0.73	0.73	-6.75%	136,439